Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.81 13.81 13.81 403,262 -0.02(-0.12%)
Dec 30, 2020 13.99 14.13 13.30 13.83 403,262 -0.12(-0.89%)
Dec 29, 2020 14.33 14.39 13.74 13.95 142,161 -0.30(-2.10%)
Dec 28, 2020 14.75 14.85 14.21 14.25 194,638 -0.20(-1.38%)
Dec 24, 2020 14.47 14.64 14.32 14.45 68,352 -0.06(-0.40%)
Dec 23, 2020 14.11 14.64 13.99 14.51 458,545 +0.50(+3.56%)
Dec 22, 2020 14.48 14.50 13.82 14.01 206,258 -0.39(-2.71%)
Dec 21, 2020 14.57 14.68 13.91 14.40 314,041 -0.38(-2.59%)
Dec 18, 2020 14.86 14.89 14.27 14.78 656,570 -0.08(-0.56%)
Dec 17, 2020 14.68 15.33 14.13 14.87 242,666 +0.32(+2.23%)
Dec 16, 2020 14.42 14.61 14.02 14.54 434,319 +0.12(+0.86%)
Dec 15, 2020 13.50 14.48 13.43 14.42 305,474 +1.01(+7.56%)
Dec 14, 2020 14.28 14.41 13.35 13.40 259,088 -0.73(-5.17%)
Dec 11, 2020 14.09 14.45 13.97 14.14 238,391 +0.03(+0.24%)
Dec 10, 2020 14.38 14.58 13.61 14.10 159,398 -0.31(-2.13%)
Dec 09, 2020 14.95 15.27 14.30 14.41 322,232 -0.32(-2.14%)
Dec 08, 2020 14.07 14.79 13.91 14.73 209,372 +0.52(+3.63%)
Dec 07, 2020 14.73 14.73 14.07 14.21 184,248 -0.59(-3.99%)
Dec 04, 2020 14.32 14.86 14.32 14.80 108,906 +0.41(+2.83%)
Dec 03, 2020 14.11 14.73 14.11 14.39 132,699 +0.28(+2.00%)
Dec 02, 2020 13.93 14.21 13.75 14.11 251,092 +0.09(+0.65%)
Dec 01, 2020 14.24 14.25 13.47 14.02 432,191 -0.05(-0.35%)
Nov 30, 2020 14.63 14.71 13.69 14.07 281,491 -0.76(-5.10%)
Nov 27, 2020 14.96 15.21 14.44 14.82 191,700 -0.18(-1.22%)
Nov 25, 2020 15.34 15.79 14.53 15.01 316,973 -0.33(-2.17%)
Nov 24, 2020 14.23 15.37 13.64 15.34 321,062 +1.47(+10.61%)
Nov 23, 2020 13.50 14.08 13.25 13.87 434,518 +0.38(+2.83%)
Nov 20, 2020 12.98 13.60 12.70 13.49 259,691 +0.32(+2.40%)
Nov 19, 2020 12.57 13.20 12.27 13.17 238,715 +0.52(+4.14%)
Nov 18, 2020 12.15 12.74 12.10 12.65 218,871 +0.57(+4.75%)
Nov 17, 2020 11.42 12.22 11.36 12.07 131,996 +0.47(+4.01%)
Nov 16, 2020 11.87 12.32 11.35 11.61 193,825 +0.19(+1.67%)
Nov 13, 2020 11.00 11.58 10.89 11.42 154,996 +0.58(+5.37%)
Nov 12, 2020 10.81 11.24 10.57 10.84 231,437 +0.14(+1.32%)
Nov 11, 2020 11.68 11.68 10.48 10.69 152,077 -0.88(-7.61%)
Nov 10, 2020 11.04 12.05 10.98 11.58 259,484 +0.64(+5.85%)
Nov 09, 2020 10.53 11.14 10.32 10.94 509,086 +1.44(+15.14%)
Nov 06, 2020 9.997 9.997 9.382 9.498 126,115 -0.47(-4.67%)
Nov 05, 2020 9.631 10.05 9.631 9.964 85,494 +0.46(+4.81%)
Nov 04, 2020 9.332 9.639 9.332 9.506 123,289 +0.05(+0.53%)
Nov 03, 2020 9.448 9.556 9.315 9.457 113,921 +0.23(+2.52%)
Nov 02, 2020 9.207 9.307 9.008 9.224 112,813 +0.16(+1.74%)
Oct 30, 2020 9.265 9.265 8.975 9.066 175,213 -0.22(-2.33%)
Oct 29, 2020 9.232 9.423 9.116 9.282 132,058 -0.07(-0.71%)
Oct 28, 2020 9.922 9.972 9.324 9.349 202,138 -0.85(-8.31%)
Oct 27, 2020 10.45 10.60 10.20 10.20 202,772 -0.32(-3.08%)
Oct 26, 2020 10.44 10.64 10.21 10.52 194,464 -0.08(-0.78%)
Oct 23, 2020 10.80 10.94 10.30 10.60 208,547 -0.07(-0.62%)
Oct 22, 2020 10.28 10.70 10.13 10.67 176,684 +0.57(+5.68%)
Oct 21, 2020 9.855 10.20 9.855 10.10 176,039 +0.24(+2.45%)
Oct 20, 2020 9.581 9.964 9.531 9.855 351,241 +0.38(+4.04%)
Oct 19, 2020 9.149 9.498 9.066 9.473 266,300 +0.35(+3.83%)
Oct 16, 2020 8.933 9.307 8.933 9.124 334,061 +0.17(+1.95%)
Oct 15, 2020 8.601 9.041 8.368 8.950 159,183 +0.23(+2.67%)
Oct 14, 2020 8.833 8.908 8.609 8.717 95,199 -0.17(-1.87%)
Oct 13, 2020 9.033 9.033 8.684 8.883 149,184 -0.15(-1.66%)
Oct 12, 2020 9.049 9.149 8.929 9.033 134,166 -0.06(-0.64%)
Oct 09, 2020 9.066 9.149 8.817 9.091 161,374 +0.05(+0.55%)
Oct 08, 2020 8.950 9.058 8.800 9.041 118,944 +0.19(+2.16%)
Oct 07, 2020 8.775 8.916 8.734 8.850 167,510 +0.14(+1.62%)
Oct 06, 2020 9.216 9.224 8.634 8.709 208,764 -0.35(-3.85%)
Oct 05, 2020 8.784 9.141 8.784 9.058 200,950 +0.32(+3.61%)
Oct 02, 2020 8.410 8.817 8.343 8.742 189,052 +0.18(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.